| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $42.24 | $42.24 | $44.26 | $44.26 | $41.37 | $41.37 | $43.00 | $43.00 | 548,416 | $539,312.00 |
| 12/19/2024 | $44.00 | $44.00 | $44.16 | $44.16 | $42.91 | $42.91 | $43.03 | $43.03 | 371,678 | $371,678.00 |
| 12/18/2024 | $45.79 | $45.79 | $46.22 | $46.22 | $43.08 | $43.08 | $43.12 | $43.12 | 522,207 | $522,207.00 |
| 12/17/2024 | $45.91 | $45.91 | $46.76 | $46.76 | $45.70 | $45.70 | $46.64 | $46.64 | 284,162 | $284,162.00 |
| 12/16/2024 | $45.00 | $45.00 | $46.15 | $46.15 | $44.78 | $44.78 | $46.04 | $46.04 | 322,427 | $322,427.00 |
| 12/13/2024 | $45.43 | $45.43 | $46.02 | $46.02 | $44.87 | $44.87 | $45.17 | $45.17 | 422,416 | $422,416.00 |
| 12/12/2024 | $45.67 | $45.67 | $47.06 | $47.06 | $45.60 | $45.60 | $45.67 | $45.67 | 593,530 | $593,530.00 |
| 12/11/2024 | $45.87 | $44.54 | $47.18 | $45.82 | $45.87 | $44.54 | $46.92 | $45.56 | 292,387 | $292,387.00 |
| 12/10/2024 | $45.87 | $44.54 | $47.10 | $45.74 | $45.43 | $44.12 | $45.78 | $44.46 | 344,982 | $344,982.00 |
| 12/09/2024 | $45.72 | $44.40 | $46.79 | $45.44 | $45.23 | $43.92 | $46.33 | $44.99 | 550,721 | $550,721.00 |